Live Chat

Negocie Canopy Growth CGC

Gráfico CanopyGrowthCorp ao vivo

Created with Highcharts 10.2.120:0012. Feb16:0018:0013. Feb16:0018:0014. Feb16:001.71.751.81.851.91.952

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 1.89 -0.12 -5.51% 2 2.05 1.73
3 de fev. de 2025 2.01 0.09 5.23% 1.91 2.89 1.85
27 de jan. de 2025 1.96 -0.17 -7.99% 2.13 2.16 1.94
20 de jan. de 2025 2.19 0 0.45% 2.18 2.26 2.16
13 de jan. de 2025 2.15 -0.25 -10.42% 2.4 2.42 2.13
6 de jan. de 2025 2.43 -0.57 -18.73% 2.99 3.06 2.36
30 de dez. de 2024 2.92 0.18 6.95% 2.73 2.98 2.63
23 de dez. de 2024 2.75 -0.13 -4.19% 2.87 2.99 2.64
16 de dez. de 2024 2.79 -0.25 -8.23% 3.04 3.13 2.68
9 de dez. de 2024 3.09 -0.56 -15.11% 3.64 3.81 3.03
2 de dez. de 2024 3.58 -0.34 -8.44% 3.91 3.94 3.44
25 de nov. de 2024 3.88 -0.08 -1.78% 3.95 4.24 3.8
18 de nov. de 2024 3.91 0.27 7.41% 3.64 4.09 3.64
11 de nov. de 2024 3.71 -0.46 -11.04% 4.17 4.36 3.6
4 de nov. de 2024 4.22 -0.92 -17.9% 5.14 5.76 4.07
28 de out. de 2024 4.85 -0.64 -11.5% 5.48 5.69 4.56
21 de out. de 2024 5.42 0.96 21.52% 4.46 5.51 4.26
14 de out. de 2024 4.41 0.25 6.26% 4.15 4.49 4.05
7 de out. de 2024 4.03 -0.39 -8.83% 4.42 4.43 3.83
30 de set. de 2024 4.38 -0.2 -4.16% 4.57 5.28 4.23
23 de set. de 2024 4.56 -0.09 -1.73% 4.64 4.78 4.34
16 de set. de 2024 4.61 -0.14 -2.95% 4.75 5.07 4.54
9 de set. de 2024 4.76 -0.04 -0.63% 4.79 5.06 4.58
2 de set. de 2024 4.46 -0.84 -15.85% 5.3 5.44 4.43
26 de ago. de 2024 5.19 -1.03 -16.56% 6.22 6.23 5.04
19 de ago. de 2024 6.18 -0.83 -11.72% 7 7.05 6.06
12 de ago. de 2024 7.02 0.59 9.34% 6.42 7.19 6.31
5 de ago. de 2024 6.33 0.62 10.85% 5.71 7.09 5.61
29 de jul. de 2024 6.55 -0.79 -10.65% 7.33 8 6.31
22 de jul. de 2024 7.26 -0.29 -3.72% 7.54 8.6 7.15
15 de jul. de 2024 7.09 0.83 13.43% 6.25 8.15 6.19
8 de jul. de 2024 6.48 0.13 2.04% 6.35 6.59 6.05
1 de jul. de 2024 6.33 -0.13 -2.02% 6.46 6.82 6.13
24 de jun. de 2024 6.43 -0.46 -6.55% 6.88 7.11 6.3
17 de jun. de 2024 6.82 -0.34 -4.75% 7.16 7.27 6.64
10 de jun. de 2024 7.21 0.26 3.89% 6.94 7.71 6.74
3 de jun. de 2024 6.98 -1.5 -17.69% 8.48 8.64 6.91
27 de mai. de 2024 8.48 -0.67 -7.33% 9.15 9.97 8.17
20 de mai. de 2024 9.13 -1.67 -15.47% 10.8 11.08 8.83
13 de mai. de 2024 10.9 1.93 21.65% 8.96 11.89 8.92
6 de mai. de 2024 9.05 -1.71 -15.9% 10.76 10.87 8.74
29 de abr. de 2024 10.16 1.07 11.77% 9.09 14.85 8.08
22 de abr. de 2024 8.87 0.67 8.3% 8.19 10.19 7.62
15 de abr. de 2024 7.94 0.37 4.88% 7.57 8.3 6.06
8 de abr. de 2024 7.73 -2.14 -21.69% 9.87 10.8 7.56
1 de abr. de 2024 10.15 1.86 22.43% 8.29 11.52 7.24
25 de mar. de 2024 8.57 1.03 13.66% 7.54 10.09 5.86
18 de mar. de 2024 7.67 4.54 145.04% 3.13 7.96 3.12
11 de mar. de 2024 3.07 0.04 1.65% 3.02 3.15 2.74
4 de mar. de 2024 3.03 -0.14 -4.12% 3.16 3.17 2.8
26 de fev. de 2024 3.19 -0.11 -3.04% 3.29 3.56 3.14
19 de fev. de 2024 3.35 -0.41 -10.91% 3.76 3.76 3.2
12 de fev. de 2024 3.79 -0.17 -4.06% 3.95 4.02 3.29
5 de fev. de 2024 4 -0.63 -13.61% 4.63 4.69 3.92
29 de jan. de 2024 4.65 0.1 2.19% 4.55 5.23 4.54
22 de jan. de 2024 4.55 0.21 5.08% 4.33 4.94 4.29
15 de jan. de 2024 4.37 -0.12 -2.46% 4.48 5.02 4.25
8 de jan. de 2024 4.48 -0.23 -4.89% 4.71 5.09 4.34
1 de jan. de 2024 4.73 -0.23 -4.64% 4.96 5.22 4.49
25 de dez. de 2023 5.08 -0.05 -0.79% 5.12 5.9 4.89
18 de dez. de 2023 5.12 -0.09 -1.54% 5.2 5.53 4.4
11 de dez. de 2023 5.09 -2.71 -34.75% 7.8 8.29 5
4 de dez. de 2023 7.9 1.8 29.5% 6.1 8.1 6
27 de nov. de 2023 6.1 0.59 10.9% 5.5 6.4 5.2
20 de nov. de 2023 5.6 0.09 1.81% 5.5 6.1 5.5
13 de nov. de 2023 5.5 0.5 10% 5 5.8 4.9
6 de nov. de 2023 5.2 -1.3 -20% 6.5 6.7 4.69
30 de out. de 2023 6.2 1 19.23% 5.2 6.6 5.09
23 de out. de 2023 5 0.09 2.04% 4.9 6.4 4.69
16 de out. de 2023 5.09 -1.91 -27.29% 7 7.3 5.09
9 de out. de 2023 7 0.2 2.94% 6.8 7.9 6.2
2 de out. de 2023 7 -0.6 -7.9% 7.6 8 6.6
25 de set. de 2023 7.8 -0.71 -8.24% 8.5 10.6 7.7
18 de set. de 2023 8.19 -3.51 -30% 11.7 12.5 7.6
11 de set. de 2023 13.3 2.7 25.47% 10.6 19 10.4
4 de set. de 2023 9.2 3.79 70.37% 5.4 9.6 5.4
28 de ago. de 2023 5.5 1.6 41.02% 3.9 6.5 3.8
21 de ago. de 2023 3.9 -0.51 -11.37% 4.4 4.69 3.8
14 de ago. de 2023 4.5 0.6 15.38% 3.9 4.6 3.8
7 de ago. de 2023 4 -0.5 -11.12% 4.5 4.8 3.9
31 de jul. de 2023 4.5 -0.71 -13.47% 5.2 5.3 4.3
24 de jul. de 2023 4.69 0.79 20.25% 3.9 4.8 3.8
17 de jul. de 2023 3.8 -0.21 -5.01% 4 4.4 3.5
10 de jul. de 2023 3.8 -0.9 -18.98% 4.69 6.8 3.8
3 de jul. de 2023 4.69 0.6 14.66% 4.09 6.3 4
26 de jun. de 2023 3.8 -1.5 -28.31% 5.3 5.69 3.8
19 de jun. de 2023 5.2 -1.1 -17.47% 6.3 6.3 5
12 de jun. de 2023 6.3 -0.5 -7.36% 6.8 7.4 6.2
5 de jun. de 2023 6.7 -1.71 -20.24% 8.4 8.4 6.6
29 de mai. de 2023 8.29 -0.62 -6.86% 8.9 8.9 8
22 de mai. de 2023 8.8 -2.1 -19.27% 10.9 12.5 8.29
15 de mai. de 2023 10.8 0.3 2.85% 10.5 11 10.19
8 de mai. de 2023 10.4 -2.8 -21.22% 13.2 13.3 10.19
1 de mai. de 2023 13.4 0.4 3.07% 13 13.6 11.8
24 de abr. de 2023 13 -0.41 -2.99% 13.4 13.6 12.6
17 de abr. de 2023 13.4 -0.91 -6.3% 14.3 14.9 13.4
10 de abr. de 2023 14.3 -1.2 -7.75% 15.5 16.2 14.3
3 de abr. de 2023 15.8 -1.81 -10.23% 17.6 17.6 15.4
27 de mar. de 2023 17.5 -1.5 -7.9% 19 19.09 17.5
20 de mar. de 2023 19 -0.9 -4.48% 19.89 20.09 18.5
13 de mar. de 2023 19.89 -0.4 -1.98% 20.29 21.29 19.7
6 de mar. de 2023 20.5 -2.4 -10.49% 22.9 23 20.2
27 de fev. de 2023 22.79 -0.61 -2.61% 23.4 23.6 22
20 de fev. de 2023 23.1 -0.9 -3.75% 24 24.6 22.7
13 de fev. de 2023 24.9 2.29 10.17% 22.6 25.2 22
6 de fev. de 2023 22.79 -5.82 -20.32% 28.6 29.5 22.1
30 de jan. de 2023 29.2 0.41 1.42% 28.79 32 28.2
23 de jan. de 2023 29.1 3.2 12.35% 25.9 29.7 25.9
16 de jan. de 2023 25.9 -0.21 -0.77% 26.1 28.2 25
9 de jan. de 2023 25.9 2.19 9.28% 23.7 26.7 22.3
2 de jan. de 2023 23.79 0.18 0.8% 23.6 25.6 22.7
26 de dez. de 2022 23.1 0.6 2.66% 22.5 23.1 20.9
19 de dez. de 2022 23.2 -2.41 -9.38% 25.6 25.6 21.9
12 de dez. de 2022 25.8 -2.4 -8.52% 28.2 31.6 25
5 de dez. de 2022 28.6 -14.8 -34.11% 43.4 47.5 28.6
28 de nov. de 2022 42.7 6.7 18.61% 36 44.4 33.19
21 de nov. de 2022 36.4 0.1 0.3% 36.29 38.1 33.6
14 de nov. de 2022 36.9 -6.5 -14.98% 43.4 45.4 36.8
7 de nov. de 2022 42.1 9.5 29.18% 32.59 42.5 29.7
31 de out. de 2022 32.7 1.3 4.14% 31.4 38.7 30.7
24 de out. de 2022 31.29 7.59 32.02% 23.7 33.19 22.3
17 de out. de 2022 23.79 -0.22 -0.88% 24 26.5 22.6
10 de out. de 2022 23.4 -4 -14.6% 27.4 27.4 23.1
3 de out. de 2022 27.79 0.08 0.32% 27.7 38.1 27
26 de set. de 2022 27.1 -1.5 -5.25% 28.6 30.29 27.1
19 de set. de 2022 28.2 -2.81 -9.04% 31 32.2 26
12 de set. de 2022 31.6 -5.4 -14.6% 37 38.29 31.6
5 de set. de 2022 36.4 3 8.98% 33.4 37.4 31.5
29 de ago. de 2022 34.5 -3 -8% 37.5 41.3 33.29
22 de ago. de 2022 38.19 2.5 7% 35.69 42.4 32.59
15 de ago. de 2022 38.1 5.5 16.9% 32.59 42.8 32.59
8 de ago. de 2022 32.79 5.28 19.23% 27.5 35 27.2
1 de ago. de 2022 26.8 1.1 4.28% 25.7 30.1 25
25 de jul. de 2022 26.1 1 3.98% 25.1 26.5 23.4
18 de jul. de 2022 25.5 2.5 10.86% 23 31.6 22.79
11 de jul. de 2022 22.5 -3 -11.77% 25.5 25.7 21.29
4 de jul. de 2022 26.1 -0.9 -3.34% 27 27.6 25.2
27 de jun. de 2022 27.9 -9.31 -25.01% 37.2 38.4 26.29
20 de jun. de 2022 37.5 2.89 8.38% 34.6 37.7 32.9
13 de jun. de 2022 33.6 -0.5 -1.47% 34.1 35.6 32.29
6 de jun. de 2022 36.29 -8.01 -18.09% 44.3 44.3 36
30 de mai. de 2022 43.09 -4.5 -9.46% 47.59 50.8 42.9
23 de mai. de 2022 48.6 -6.4 -11.64% 55 55.9 45.9
16 de mai. de 2022 55 -3 -5.18% 58 61.9 53.5
9 de mai. de 2022 58.9 1.79 3.15% 57.1 59.3 48.09
2 de mai. de 2022 59.5 3.9 7.03% 55.59 66.9 55.3
25 de abr. de 2022 57.3 2.79 5.13% 54.5 58.4 50.4
18 de abr. de 2022 55.59 -11 -16.52% 66.59 66.8 55.2
11 de abr. de 2022 67.9 2.71 4.15% 65.19 72.3 63.7
4 de abr. de 2022 66.8 -7.21 -9.73% 74 79.09 65.09
28 de mar. de 2022 73.6 -8.11 -9.92% 81.7 86.3 73.4
21 de mar. de 2022 86.7 15.9 22.45% 70.8 87.8 68.7
14 de mar. de 2022 71.1 11.29 18.89% 59.8 72.3 56.2
7 de mar. de 2022 60.7 -2.2 -3.5% 62.9 67.8 57.9
28 de fev. de 2022 63.09 -8.21 -11.52% 71.3 72.2 62.4
21 de fev. de 2022 71.5 -4.3 -5.68% 75.8 76 64.4
14 de fev. de 2022 77 -13.3 -14.73% 90.3 92.3 76.7
7 de fev. de 2022 92.1 13 16.44% 79.09 96 74.9
31 de jan. de 2022 78.3 5 6.82% 73.3 86.4 73.2
24 de jan. de 2022 72.59 3.7 5.37% 68.89 76.9 66.3
17 de jan. de 2022 72.8 -9.5 -11.55% 82.3 83 71.8
10 de jan. de 2022 83.9 -2.4 -2.79% 86.3 93.5 80.8
3 de jan. de 2022 85.1 -3.91 -4.39% 89 96.4 79.5
27 de dez. de 2021 87.3 -8.11 -8.5% 95.4 96.5 86.9
20 de dez. de 2021 96.3 6.11 6.77% 90.19 97.3 85.19
13 de dez. de 2021 95.9 1.2 1.26% 94.7 97.8 86.9
6 de dez. de 2021 95.7 -2.8 -2.85% 98.5 111.9 95.4
29 de nov. de 2021 99.8 -16.5 -14.19% 116.3 116.4 97.9
22 de nov. de 2021 116.9 -5.4 -4.42% 122.3 122.5 112.9
15 de nov. de 2021 121.9 -31.41 -20.49% 153.3 159.5 119.9
8 de nov. de 2021 152.69 34.39 29.07% 118.3 152.69 114.2
1 de nov. de 2021 117.69 -8.82 -6.97% 126.5 136.4 113.1
25 de out. de 2021 126.3 -6.8 -5.11% 133.1 136.19 126
18 de out. de 2021 133.69 1.59 1.2% 132.1 146.5 130.6
11 de out. de 2021 133.3 1.61 1.22% 131.69 144.4 129.5
4 de out. de 2021 132.1 -0.5 -0.38% 132.6 138.8 128.6
27 de set. de 2021 134.1 -6.29 -4.49% 140.39 149.7 131.19
20 de set. de 2021 138.9 -2.41 -1.7% 141.3 148.1 133.5
13 de set. de 2021 147.1 -3.81 -2.52% 150.9 153.5 145.1
6 de set. de 2021 150.8 -18.9 -11.14% 169.7 173.3 150.69
30 de ago. de 2021 169.7 -1.41 -0.82% 171.1 177.2 166.5
23 de ago. de 2021 171.6 3.4 2.02% 168.2 179.89 167.7
16 de ago. de 2021 166.6 -11.6 -6.51% 178.2 179.1 162.69
9 de ago. de 2021 180.39 -10 -5.26% 190.39 198.4 178.5
2 de ago. de 2021 191.5 2.9 1.53% 188.6 196.9 182.5
26 de jul. de 2021 189.1 -5 -2.58% 194.1 201.2 180.5
19 de jul. de 2021 196.1 5.9 3.1% 190.2 204.5 188.5
12 de jul. de 2021 195.9 -25.5 -11.52% 221.4 234.6 195
5 de jul. de 2021 221.5 -10.89 -4.69% 232.39 234.4 212.7
28 de jun. de 2021 232.7 -14.61 -5.91% 247.3 255.5 231.9
21 de jun. de 2021 246.1 15.79 6.86% 230.3 251 225
14 de jun. de 2021 230.1 -29.01 -11.2% 259.1 263.5 229.3
7 de jun. de 2021 258.2 15.69 6.47% 242.5 267.89 241.2
31 de mai. de 2021 242.2 -16.91 -6.53% 259.1 269.4 240.8
24 de mai. de 2021 260.79 30.29 13.14% 230.5 265.39 223.1
17 de mai. de 2021 229.7 1.39 0.61% 228.3 239.1 224.5
10 de mai. de 2021 229.2 -22.61 -8.98% 251.8 251.9 217.1
3 de mai. de 2021 252.6 -15.91 -5.93% 268.5 268.8 239.1
26 de abr. de 2021 269.2 -3.69 -1.36% 272.89 283.8 266.39
19 de abr. de 2021 274.2 -3.19 -1.16% 277.39 286.5 251.2

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.03

Spread (%)

1.5873 %

Alavancagem

1:2

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

1.91

Fechamento anterior

1.86

Alta/baixa em 52 semanas

1.73 - 14.85

Capitalização de mercado

327359328

Ações em circulação

147120000

Data dos rendimentos (Próxima)

2023-12-20

Rendim Divid

Data Ex-Dividendos

Taxa anual futura de dividendos

0

Rendimento anual futuro de dividendos

0

EPS

-3.54

Saiba mais sobre este instrumento

Canopy Growth Canopy Growth Corp
Canopy Growth Corporation, together with its subsidiaries, engages in the production, distribution, and sale of cannabis and hemp-based products for recreational and medical purposes primarily in the United States, Canada, Germany, and internationally. It operates through Canada Cannabis, International Markets Cannabis, and Storz & Bickel segments. The company offers dried flower, pre-rolled joints, oils, softgel capsules, infused beverages, edibles comprising gummies, and topical formats, as well as vaporizer devices. It sells its products under the Tweed, 7ACRES, DOJA, Deep Space, HiWay, Maitri, Twd., Vert, Spectrum Therapeutics, Canopy Medical, Storz & Bickel, Martha Stewart, and Wana brands. The company was formerly known as Tweed Marijuana Inc. and changed its name to Canopy Growth Corporation in September 2015. Canopy Growth Corporation was incorporated in 2009 and is headquartered in Smiths Falls, Canada.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat